Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.96 | 33.08 | 32.60 | 32.66 | 1,931,589 | -0.36(-1.08%) |
Jul 29, 2004 | 33.10 | 33.18 | 32.81 | 33.01 | 1,877,627 | +0.03(+0.08%) |
Jul 28, 2004 | 33.00 | 33.29 | 32.81 | 32.99 | 2,786,966 | -0.24(-0.74%) |
Jul 27, 2004 | 32.98 | 33.26 | 32.75 | 33.23 | 2,706,552 | +0.24(+0.74%) |
Jul 26, 2004 | 33.11 | 33.15 | 32.72 | 32.99 | 2,218,327 | -0.09(-0.28%) |
Jul 23, 2004 | 33.51 | 33.54 | 32.94 | 33.08 | 1,625,654 | -0.44(-1.30%) |
Jul 22, 2004 | 33.60 | 33.67 | 33.28 | 33.52 | 2,219,990 | +0.03(+0.08%) |
Jul 21, 2004 | 33.54 | 33.87 | 33.48 | 33.49 | 3,337,316 | -0.06(-0.18%) |
Jul 20, 2004 | 33.36 | 33.81 | 33.23 | 33.55 | 2,158,017 | +0.13(+0.38%) |
Jul 19, 2004 | 33.28 | 33.53 | 33.04 | 33.42 | 3,401,102 | +0.22(+0.68%) |
Jul 16, 2004 | 33.73 | 33.87 | 33.06 | 33.20 | 6,878,235 | -0.21(-0.63%) |
Jul 15, 2004 | 35.07 | 35.39 | 33.41 | 33.41 | 12,458,215 | -2.30(-6.45%) |
Jul 14, 2004 | 35.18 | 35.77 | 35.18 | 35.71 | 3,912,303 | +0.42(+1.20%) |
Jul 13, 2004 | 35.30 | 35.39 | 35.10 | 35.29 | 2,523,052 | +0.07(+0.21%) |
Jul 12, 2004 | 34.85 | 35.34 | 34.79 | 35.22 | 3,377,976 | +0.48(+1.37%) |
Jul 09, 2004 | 35.04 | 35.07 | 34.73 | 34.74 | 2,295,566 | -0.30(-0.85%) |
Jul 08, 2004 | 34.96 | 35.22 | 34.79 | 35.04 | 2,223,466 | +0.00(+0.00%) |
Jul 07, 2004 | 35.10 | 35.13 | 34.90 | 35.04 | 2,124,310 | +0.03(+0.08%) |
Jul 06, 2004 | 35.10 | 35.23 | 34.79 | 35.01 | 2,062,790 | -0.30(-0.84%) |
Jul 02, 2004 | 35.00 | 35.42 | 34.95 | 35.31 | 1,601,772 | +0.22(+0.64%) |
Jul 01, 2004 | 35.69 | 35.69 | 34.99 | 35.08 | 2,288,613 | -0.50(-1.39%) |
Jun 30, 2004 | 35.59 | 35.91 | 35.46 | 35.58 | 3,339,583 | +0.08(+0.22%) |
Jun 29, 2004 | 35.45 | 35.60 | 35.34 | 35.50 | 2,704,890 | -0.05(-0.13%) |
Jun 28, 2004 | 35.56 | 35.75 | 35.48 | 35.55 | 3,198,557 | +0.11(+0.32%) |
Jun 25, 2004 | 35.62 | 35.78 | 35.32 | 35.43 | 5,928,387 | +0.02(+0.06%) |
Jun 24, 2004 | 35.53 | 35.67 | 35.41 | 35.41 | 2,272,138 | -0.09(-0.24%) |
Jun 23, 2004 | 35.38 | 35.53 | 35.24 | 35.50 | 3,909,885 | +0.11(+0.30%) |
Jun 22, 2004 | 35.59 | 35.74 | 35.27 | 35.39 | 2,554,794 | -0.16(-0.45%) |
Jun 21, 2004 | 35.82 | 35.98 | 35.54 | 35.55 | 1,956,832 | -0.30(-0.85%) |
Jun 18, 2004 | 35.75 | 36.02 | 35.60 | 35.86 | 5,418,093 | +0.09(+0.24%) |
Jun 17, 2004 | 35.98 | 36.06 | 35.71 | 35.77 | 1,515,010 | -0.32(-0.88%) |
Jun 16, 2004 | 36.12 | 36.47 | 36.00 | 36.09 | 1,879,139 | -0.12(-0.33%) |
Jun 15, 2004 | 36.27 | 36.55 | 36.12 | 36.21 | 3,051,636 | +0.20(+0.57%) |
Jun 14, 2004 | 36.51 | 36.64 | 35.98 | 36.00 | 1,915,113 | -0.73(-1.98%) |
Jun 10, 2004 | 36.68 | 36.82 | 36.58 | 36.73 | 1,174,764 | +0.00(+0.00%) |
Jun 09, 2004 | 36.52 | 37.18 | 36.49 | 36.73 | 2,881,437 | +0.33(+0.91%) |
Jun 08, 2004 | 36.40 | 36.55 | 36.19 | 36.40 | 1,645,909 | -0.15(-0.40%) |
Jun 07, 2004 | 36.14 | 36.66 | 36.08 | 36.55 | 2,737,388 | +0.65(+1.82%) |
Jun 04, 2004 | 35.76 | 36.28 | 35.76 | 35.89 | 2,068,383 | +0.19(+0.54%) |
Jun 03, 2004 | 35.71 | 35.98 | 35.65 | 35.70 | 2,019,107 | -0.05(-0.13%) |
Jun 02, 2004 | 35.77 | 35.95 | 35.64 | 35.75 | 2,547,388 | +0.03(+0.09%) |
Jun 01, 2004 | 35.75 | 36.00 | 35.69 | 35.71 | 3,507,514 | -0.21(-0.57%) |
May 28, 2004 | 36.40 | 36.40 | 35.77 | 35.92 | 1,702,440 | -0.42(-1.15%) |
May 27, 2004 | 36.37 | 36.39 | 36.07 | 36.33 | 2,368,271 | +0.20(+0.55%) |
May 26, 2004 | 35.90 | 36.32 | 35.78 | 36.14 | 2,620,848 | +0.31(+0.87%) |
May 25, 2004 | 35.49 | 36.01 | 35.34 | 35.82 | 2,162,551 | +0.35(+0.99%) |
May 24, 2004 | 35.44 | 35.56 | 35.29 | 35.47 | 1,832,886 | +0.15(+0.41%) |
May 21, 2004 | 34.92 | 35.39 | 34.87 | 35.33 | 3,194,022 | +0.52(+1.48%) |
May 20, 2004 | 34.99 | 35.02 | 34.57 | 34.81 | 2,157,110 | -0.18(-0.51%) |
May 19, 2004 | 35.20 | 35.39 | 34.96 | 34.99 | 2,819,615 | +0.01(+0.02%) |
May 18, 2004 | 35.04 | 35.14 | 34.89 | 34.98 | 2,551,923 | +0.03(+0.09%) |
May 17, 2004 | 34.94 | 35.08 | 34.85 | 34.95 | 2,853,474 | -0.19(-0.53%) |
May 14, 2004 | 35.20 | 35.51 | 35.12 | 35.14 | 3,080,204 | -0.19(-0.54%) |
May 13, 2004 | 34.85 | 35.55 | 34.74 | 35.33 | 4,453,281 | +0.42(+1.21%) |
May 12, 2004 | 33.88 | 35.01 | 33.83 | 34.90 | 3,356,966 | +0.67(+1.97%) |
May 11, 2004 | 34.15 | 34.57 | 34.08 | 34.23 | 3,710,816 | +0.16(+0.47%) |
May 10, 2004 | 33.95 | 34.92 | 33.85 | 34.07 | 4,989,876 | -0.03(-0.08%) |
May 07, 2004 | 34.86 | 35.02 | 34.01 | 34.10 | 4,332,661 | -1.01(-2.86%) |
May 06, 2004 | 35.47 | 35.56 | 35.03 | 35.10 | 1,867,198 | -0.47(-1.32%) |
May 05, 2004 | 35.93 | 36.07 | 35.46 | 35.57 | 2,386,107 | +0.18(+0.50%) |
May 04, 2004 | 35.36 | 35.90 | 35.24 | 35.39 | 2,103,602 | +0.00(+0.00%) |